KissMeData/128660/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160831	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4080	-85	5	-2.04	411648995	99068	241.05	4165	4240	4065	5410	2920	4165	4155.29	0.97	0	-10222	4235	4200	4165	4130	4095	4217	4147	124	1245	500	2990	5	1	24803369	1012	17.51	1.66	12	0.40	233.00	2462.00	6090	20230619	-33.00	3035	20230103	34.43	6090	-33.00	20230619	3035	34.43	20230103	6090	-33.00	20230619	3035	34.43	20230103	3.91	N	128660	500	124 억		240469	N	N	0	N	00	N
3	20230831	151043	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4065	-100	5	-2.40	387134900	93073	226.46	4165	4240	4065	5410	2920	4165	4159.48	0.97	0	-11897	4235	4200	4165	4130	4095	4217	4147	124	1245	500	2990	5	1	24803369	1008	17.45	1.65	12	0.38	233.00	2462.00	6090	20230619	-33.25	3035	20230103	33.94	6090	-33.25	20230619	3035	33.94	20230103	6090	-33.25	20230619	3035	33.94	20230103	3.91	N	128660	500	124 억		240469	N	N	0	N	00	N
4	20230831	141147	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	-50	5	-1.20	332778055	79752	194.05	4165	4240	4090	5410	2920	4165	4172.66	0.97	0	-9859	4235	4200	4165	4130	4095	4217	4147	124	1245	500	2990	5	1	24803369	1021	17.66	1.67	12	0.32	233.00	2462.00	6090	20230619	-32.43	3035	20230103	35.58	6090	-32.43	20230619	3035	35.58	20230103	6090	-32.43	20230619	3035	35.58	20230103	3.91	N	128660	500	124 억		240469	N	N	0	N	00	N
5	20230831	131114	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4140	-25	5	-0.60	307250690	73542	178.94	4165	4240	4115	5410	2920	4165	4177.89	0.97	0	-7143	4235	4200	4165	4130	4095	4217	4147	124	1245	500	2990	5	1	24803369	1027	17.77	1.68	12	0.30	233.00	2462.00	6090	20230619	-32.02	3035	20230103	36.41	6090	-32.02	20230619	3035	36.41	20230103	6090	-32.02	20230619	3035	36.41	20230103	3.91	N	128660	500	124 억		240469	N	N	0	N	00	N
6	20230831	121142	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	-15	5	-0.36	257318935	61459	149.54	4165	4240	4120	5410	2920	4165	4186.84	0.97	0	966	4235	4200	4165	4130	4095	4217	4147	124	1245	500	2990	5	1	24803369	1029	17.81	1.69	12	0.25	233.00	2462.00	6090	20230619	-31.86	3035	20230103	36.74	6090	-31.86	20230619	3035	36.74	20230103	6090	-31.86	20230619	3035	36.74	20230103	3.91	N	128660	500	124 억		240469	N	N	0	N	00	N
7	20230831	111620	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4155	-10	5	-0.24	233964455	55816	135.81	4165	4240	4135	5410	2920	4165	4191.71	0.97	0	1475	4235	4200	4165	4130	4095	4217	4147	124	1245	500	2990	5	1	24803369	1031	17.83	1.69	12	0.23	233.00	2462.00	6090	20230619	-31.77	3035	20230103	36.90	6090	-31.77	20230619	3035	36.90	20230103	6090	-31.77	20230619	3035	36.90	20230103	3.91	N	128660	500	124 억		240469	N	N	0	N	00	N
8	20230831	101235	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	0	3	0.00	169103855	40203	97.82	4165	4240	4155	5410	2920	4165	4206.25	0.97	0	5114	4235	4200	4165	4130	4095	4217	4147	124	1245	500	2990	5	1	24803369	1033	17.88	1.69	12	0.16	233.00	2462.00	6090	20230619	-31.61	3035	20230103	37.23	6090	-31.61	20230619	3035	37.23	20230103	6090	-31.61	20230619	3035	37.23	20230103	3.91	N	128660	500	124 억		240469	N	N	0	N	00	N
9	20230831	091057	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4230	65	2	1.56	50015455	11903	28.96	4165	4230	4155	5410	2920	4165	4201.92	0.97	0	2597	4235	4200	4165	4130	4095	4217	4147	124	1245	500	2990	5	1	24803369	1049	18.15	1.72	12	0.05	233.00	2462.00	6090	20230619	-30.54	3035	20230103	39.37	6090	-30.54	20230619	3035	39.37	20230103	6090	-30.54	20230619	3035	39.37	20230103	3.91	N	128660	500	124 억		240469	N	N	0	N	00	N
10	20230830	160835	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	15	2	0.36	168211045	40487	61.14	4155	4200	4130	5390	2905	4150	4154.66	0.96	0	1402	4250	4200	4175	4125	4100	4187	4112	124	1240	500	2980	5	1	24803369	1033	17.88	1.69	12	0.16	233.00	2462.00	6090	20230619	-31.61	3035	20230103	37.23	6090	-31.61	20230619	3035	37.23	20230103	6090	-31.61	20230619	3035	37.23	20230103	3.91	N	128660	500	124 억		239067	N	N	0	N	00	N
11	20230830	151019	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4155	5	2	0.12	159201455	38319	57.87	4155	4200	4130	5390	2905	4150	4154.63	0.96	0	742	4250	4200	4175	4125	4100	4187	4112	124	1240	500	2980	5	1	24803369	1031	17.83	1.69	12	0.15	233.00	2462.00	6090	20230619	-31.77	3035	20230103	36.90	6090	-31.77	20230619	3035	36.90	20230103	6090	-31.77	20230619	3035	36.90	20230103	3.91	N	128660	500	124 억		239067	N	N	0	N	00	N
12	20230830	141106	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4160	10	2	0.24	136469650	32848	49.61	4155	4200	4130	5390	2905	4150	4154.58	0.96	0	1867	4250	4200	4175	4125	4100	4187	4112	124	1240	500	2980	5	1	24803369	1032	17.85	1.69	12	0.13	233.00	2462.00	6090	20230619	-31.69	3035	20230103	37.07	6090	-31.69	20230619	3035	37.07	20230103	6090	-31.69	20230619	3035	37.07	20230103	3.91	N	128660	500	124 억		239067	N	N	0	N	00	N
13	20230830	131055	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4155	5	2	0.12	121698930	29290	44.23	4155	4200	4130	5390	2905	4150	4154.97	0.96	0	2674	4250	4200	4175	4125	4100	4187	4112	124	1240	500	2980	5	1	24803369	1031	17.83	1.69	12	0.12	233.00	2462.00	6090	20230619	-31.77	3035	20230103	36.90	6090	-31.77	20230619	3035	36.90	20230103	6090	-31.77	20230619	3035	36.90	20230103	3.91	N	128660	500	124 억		239067	N	N	0	N	00	N
14	20230830	121107	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	15	2	0.36	109996615	26473	39.98	4155	4200	4130	5390	2905	4150	4155.05	0.96	0	2338	4250	4200	4175	4125	4100	4187	4112	124	1240	500	2980	5	1	24803369	1033	17.88	1.69	12	0.11	233.00	2462.00	6090	20230619	-31.61	3035	20230103	37.23	6090	-31.61	20230619	3035	37.23	20230103	6090	-31.61	20230619	3035	37.23	20230103	3.91	N	128660	500	124 억		239067	N	N	0	N	00	N
15	20230830	111559	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	15	2	0.36	81582530	19621	29.63	4155	4200	4135	5390	2905	4150	4157.92	0.96	0	2398	4250	4200	4175	4125	4100	4187	4112	124	1240	500	2980	5	1	24803369	1033	17.88	1.69	12	0.08	233.00	2462.00	6090	20230619	-31.61	3035	20230103	37.23	6090	-31.61	20230619	3035	37.23	20230103	6090	-31.61	20230619	3035	37.23	20230103	3.91	N	128660	500	124 억		239067	N	N	0	N	00	N
16	20230830	101143	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4160	10	2	0.24	54744290	13150	19.86	4155	4200	4135	5390	2905	4150	4163.06	0.96	0	65	4250	4200	4175	4125	4100	4187	4112	124	1240	500	2980	5	1	24803369	1032	17.85	1.69	12	0.05	233.00	2462.00	6090	20230619	-31.69	3035	20230103	37.07	6090	-31.69	20230619	3035	37.07	20230103	6090	-31.69	20230619	3035	37.07	20230103	3.91	N	128660	500	124 억		239067	N	N	0	N	00	N
17	20230830	091042	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	15	2	0.36	11276895	2711	4.09	4155	4200	4145	5390	2905	4150	4159.68	0.96	0	-332	4250	4200	4175	4125	4100	4187	4112	124	1240	500	2980	5	1	24803369	1033	17.88	1.69	12	0.01	233.00	2462.00	6090	20230619	-31.61	3035	20230103	37.23	6090	-31.61	20230619	3035	37.23	20230103	6090	-31.61	20230619	3035	37.23	20230103	3.91	N	128660	500	124 억		239067	N	N	0	N	00	N
18	20230829	160830	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	0	3	0.00	276903885	66153	58.32	4190	4225	4150	5390	2905	4150	4185.83	0.93	0	8261	4226	4187	4136	4097	4046	4207	4117	124	1240	500	2980	5	1	24803369	1029	17.81	1.69	12	0.27	233.00	2462.00	6090	20230619	-31.86	3035	20230103	36.74	6090	-31.86	20230619	3035	36.74	20230103	6090	-31.86	20230619	3035	36.74	20230103	3.90	N	128660	500	124 억		230806	N	N	0	N	00	N
19	20230829	151027	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4160	10	2	0.24	262789105	62755	55.32	4190	4225	4150	5390	2905	4150	4187.56	0.93	0	8006	4226	4187	4136	4097	4046	4207	4117	124	1240	500	2980	5	1	24803369	1032	17.85	1.69	12	0.25	233.00	2462.00	6090	20230619	-31.69	3035	20230103	37.07	6090	-31.69	20230619	3035	37.07	20230103	6090	-31.69	20230619	3035	37.07	20230103	3.90	N	128660	500	124 억		230806	N	N	0	N	00	N
20	20230829	141143	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	0	3	0.00	233296085	55689	49.09	4190	4225	4150	5390	2905	4150	4189.29	0.93	0	9455	4226	4187	4136	4097	4046	4207	4117	124	1240	500	2980	5	1	24803369	1029	17.81	1.69	12	0.22	233.00	2462.00	6090	20230619	-31.86	3035	20230103	36.74	6090	-31.86	20230619	3035	36.74	20230103	6090	-31.86	20230619	3035	36.74	20230103	3.90	N	128660	500	124 억		230806	N	N	0	N	00	N
21	20230829	131055	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	0	3	0.00	220057380	52507	46.29	4190	4225	4150	5390	2905	4150	4191.03	0.93	0	9820	4226	4187	4136	4097	4046	4207	4117	124	1240	500	2980	5	1	24803369	1029	17.81	1.69	12	0.21	233.00	2462.00	6090	20230619	-31.86	3035	20230103	36.74	6090	-31.86	20230619	3035	36.74	20230103	6090	-31.86	20230619	3035	36.74	20230103	3.90	N	128660	500	124 억		230806	N	N	0	N	00	N
22	20230829	121129	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4180	30	2	0.72	204323875	48735	42.96	4190	4225	4150	5390	2905	4150	4192.58	0.93	0	11684	4226	4187	4136	4097	4046	4207	4117	124	1240	500	2980	5	1	24803369	1037	17.94	1.70	12	0.20	233.00	2462.00	6090	20230619	-31.36	3035	20230103	37.73	6090	-31.36	20230619	3035	37.73	20230103	6090	-31.36	20230619	3035	37.73	20230103	3.90	N	128660	500	124 억		230806	N	N	0	N	00	N
23	20230829	111807	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4210	60	2	1.45	190374515	45410	40.03	4190	4225	4150	5390	2905	4150	4192.38	0.93	0	11450	4226	4187	4136	4097	4046	4207	4117	124	1240	500	2980	5	1	24803369	1044	18.07	1.71	12	0.18	233.00	2462.00	6090	20230619	-30.87	3035	20230103	38.71	6090	-30.87	20230619	3035	38.71	20230103	6090	-30.87	20230619	3035	38.71	20230103	3.90	N	128660	500	124 억		230806	N	N	0	N	00	N
24	20230829	101231	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4180	30	2	0.72	147109220	35090	30.93	4190	4225	4150	5390	2905	4150	4192.38	0.93	0	9450	4226	4187	4136	4097	4046	4207	4117	124	1240	500	2980	5	1	24803369	1037	17.94	1.70	12	0.14	233.00	2462.00	6090	20230619	-31.36	3035	20230103	37.73	6090	-31.36	20230619	3035	37.73	20230103	6090	-31.36	20230619	3035	37.73	20230103	3.90	N	128660	500	124 억		230806	N	N	0	N	00	N
25	20230829	090816	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4220	70	2	1.69	26196975	6256	5.52	4190	4225	4155	5390	2905	4150	4187.68	0.93	0	-991	4226	4187	4136	4097	4046	4207	4117	124	1240	500	2980	5	1	24803369	1047	18.11	1.71	12	0.03	233.00	2462.00	6090	20230619	-30.71	3035	20230103	39.04	6090	-30.71	20230619	3035	39.04	20230103	6090	-30.71	20230619	3035	39.04	20230103	3.90	N	128660	500	124 억		230806	N	N	0	N	00	N
26	20230828	160806	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	70	2	1.72	467173665	112796	233.66	4130	4175	4085	5300	2860	4080	4141.75	0.69	0	59101	4153	4116	4063	4026	3973	4090	4000	124	1220	500	2930	5	1	24803369	1029	17.81	1.69	12	0.45	233.00	2462.00	6090	20230619	-31.86	3035	20230103	36.74	6090	-31.86	20230619	3035	36.74	20230103	6090	-31.86	20230619	3035	36.74	20230103	3.80	N	128660	500	124 억		171705	N	N	0	N	00	N
27	20230828	150815	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	45	2	1.10	455509505	109984	227.83	4130	4175	4085	5300	2860	4080	4141.60	0.69	0	58458	4153	4116	4063	4026	3973	4090	4000	124	1220	500	2930	5	1	24803369	1023	17.70	1.68	12	0.44	233.00	2462.00	6090	20230619	-32.27	3035	20230103	35.91	6090	-32.27	20230619	3035	35.91	20230103	6090	-32.27	20230619	3035	35.91	20230103	3.80	N	128660	500	124 억		171705	N	N	0	N	00	N
28	20230828	140816	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4140	60	2	1.47	375817955	90659	187.80	4130	4175	4085	5300	2860	4080	4145.40	0.69	0	48092	4153	4116	4063	4026	3973	4090	4000	124	1220	500	2930	5	1	24803369	1027	17.77	1.68	12	0.37	233.00	2462.00	6090	20230619	-32.02	3035	20230103	36.41	6090	-32.02	20230619	3035	36.41	20230103	6090	-32.02	20230619	3035	36.41	20230103	3.80	N	128660	500	124 억		171705	N	N	0	N	00	N
29	20230828	130823	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4160	80	2	1.96	359098980	86626	179.45	4130	4175	4085	5300	2860	4080	4145.39	0.69	0	46740	4153	4116	4063	4026	3973	4090	4000	124	1220	500	2930	5	1	24803369	1032	17.85	1.69	12	0.35	233.00	2462.00	6090	20230619	-31.69	3035	20230103	37.07	6090	-31.69	20230619	3035	37.07	20230103	6090	-31.69	20230619	3035	37.07	20230103	3.80	N	128660	500	124 억		171705	N	N	0	N	00	N
30	20230828	120816	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	85	2	2.08	318783390	76937	159.38	4130	4175	4085	5300	2860	4080	4143.43	0.69	0	43160	4153	4116	4063	4026	3973	4090	4000	124	1220	500	2930	5	1	24803369	1033	17.88	1.69	12	0.31	233.00	2462.00	6090	20230619	-31.61	3035	20230103	37.23	6090	-31.61	20230619	3035	37.23	20230103	6090	-31.61	20230619	3035	37.23	20230103	3.80	N	128660	500	124 억		171705	N	N	0	N	00	N
31	20230828	110811	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4145	65	2	1.59	241901650	58439	121.06	4130	4175	4085	5300	2860	4080	4139.39	0.69	0	31733	4153	4116	4063	4026	3973	4090	4000	124	1220	500	2930	5	1	24803369	1028	17.79	1.68	12	0.24	233.00	2462.00	6090	20230619	-31.94	3035	20230103	36.57	6090	-31.94	20230619	3035	36.57	20230103	6090	-31.94	20230619	3035	36.57	20230103	3.80	N	128660	500	124 억		171705	N	N	0	N	00	N
32	20230828	100804	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	50	2	1.23	198134590	47898	99.22	4130	4175	4085	5300	2860	4080	4136.59	0.69	0	26978	4153	4116	4063	4026	3973	4090	4000	124	1220	500	2930	5	1	24803369	1024	17.73	1.68	12	0.19	233.00	2462.00	6090	20230619	-32.18	3035	20230103	36.08	6090	-32.18	20230619	3035	36.08	20230103	6090	-32.18	20230619	3035	36.08	20230103	3.80	N	128660	500	124 억		171705	N	N	0	N	00	N
33	20230828	090816	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4105	25	2	0.61	15835730	3859	7.99	4130	4130	4085	5300	2860	4080	4103.58	0.69	0	-2121	4153	4116	4063	4026	3973	4090	4000	124	1220	500	2930	5	1	24803369	1018	17.62	1.67	12	0.02	233.00	2462.00	6090	20230619	-32.59	3035	20230103	35.26	6090	-32.59	20230619	3035	35.26	20230103	6090	-32.59	20230619	3035	35.26	20230103	3.80	N	128660	500	124 억		171705	N	N	0	N	00	N
34	20230825	160811	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4080	-40	5	-0.97	194293190	48034	67.50	4095	4100	4010	5350	2885	4120	4044.91	0.68	0	3086	4186	4152	4116	4082	4046	4170	4100	124	1230	500	2960	5	1	24803369	1012	17.51	1.66	12	0.19	233.00	2462.00	6090	20230619	-33.00	3035	20230103	34.43	6090	-33.00	20230619	3035	34.43	20230103	6090	-33.00	20230619	3035	34.43	20230103	3.86	N	128660	500	124 억		168618	N	N	0	N	00	N
35	20230825	150815	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4095	-25	5	-0.61	178192705	44090	61.96	4095	4100	4010	5350	2885	4120	4041.57	0.68	0	3589	4186	4152	4116	4082	4046	4170	4100	124	1230	500	2960	5	1	24803369	1016	17.58	1.66	12	0.18	233.00	2462.00	6090	20230619	-32.76	3035	20230103	34.93	6090	-32.76	20230619	3035	34.93	20230103	6090	-32.76	20230619	3035	34.93	20230103	3.86	N	128660	500	124 억		168618	N	N	0	N	00	N
36	20230825	140813	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4045	-75	5	-1.82	136451710	33786	47.48	4095	4095	4010	5350	2885	4120	4038.71	0.68	0	2889	4186	4152	4116	4082	4046	4170	4100	124	1230	500	2960	5	1	24803369	1003	17.36	1.64	12	0.14	233.00	2462.00	6090	20230619	-33.58	3035	20230103	33.28	6090	-33.58	20230619	3035	33.28	20230103	6090	-33.58	20230619	3035	33.28	20230103	3.86	N	128660	500	124 억		168618	N	N	0	N	00	N
37	20230825	130808	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4035	-85	5	-2.06	113508850	28101	39.49	4095	4095	4010	5350	2885	4120	4039.32	0.68	0	2889	4186	4152	4116	4082	4046	4170	4100	124	1230	500	2960	5	1	24803369	1001	17.32	1.64	12	0.11	233.00	2462.00	6090	20230619	-33.74	3035	20230103	32.95	6090	-33.74	20230619	3035	32.95	20230103	6090	-33.74	20230619	3035	32.95	20230103	3.86	N	128660	500	124 억		168618	N	N	0	N	00	N
38	20230825	120809	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4035	-85	5	-2.06	93973160	23261	32.69	4095	4095	4010	5350	2885	4120	4039.94	0.68	0	4710	4186	4152	4116	4082	4046	4170	4100	124	1230	500	2960	5	1	24803369	1001	17.32	1.64	12	0.09	233.00	2462.00	6090	20230619	-33.74	3035	20230103	32.95	6090	-33.74	20230619	3035	32.95	20230103	6090	-33.74	20230619	3035	32.95	20230103	3.86	N	128660	500	124 억		168618	N	N	0	N	00	N
39	20230825	110811	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4050	-70	5	-1.70	72272775	17898	25.15	4095	4095	4010	5350	2885	4120	4038.04	0.68	0	6044	4186	4152	4116	4082	4046	4170	4100	124	1230	500	2960	5	1	24803369	1005	17.38	1.65	12	0.07	233.00	2462.00	6090	20230619	-33.50	3035	20230103	33.44	6090	-33.50	20230619	3035	33.44	20230103	6090	-33.50	20230619	3035	33.44	20230103	3.86	N	128660	500	124 억		168618	N	N	0	N	00	N
40	20230825	100811	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4050	-70	5	-1.70	63360805	15695	22.06	4095	4095	4010	5350	2885	4120	4037.01	0.68	0	5706	4186	4152	4116	4082	4046	4170	4100	124	1230	500	2960	5	1	24803369	1005	17.38	1.65	12	0.06	233.00	2462.00	6090	20230619	-33.50	3035	20230103	33.44	6090	-33.50	20230619	3035	33.44	20230103	6090	-33.50	20230619	3035	33.44	20230103	3.86	N	128660	500	124 억		168618	N	N	0	N	00	N
41	20230825	090809	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4055	-65	5	-1.58	7696160	1905	2.68	4095	4095	4010	5350	2885	4120	4039.98	0.68	0	-259	4186	4152	4116	4082	4046	4170	4100	124	1230	500	2960	5	1	24803369	1006	17.40	1.65	12	0.01	233.00	2462.00	6090	20230619	-33.42	3035	20230103	33.61	6090	-33.42	20230619	3035	33.61	20230103	6090	-33.42	20230619	3035	33.61	20230103	3.86	N	128660	500	124 억		168618	N	N	0	N	00	N
42	20230824	160803	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	5	2	0.12	291275080	71019	59.77	4105	4150	4080	5340	2885	4115	4101.36	0.65	0	6944	4208	4161	4103	4056	3998	4132	4027	124	1225	500	2960	5	1	24803369	1022	17.68	1.67	12	0.29	233.00	2462.00	6090	20230619	-32.35	3035	20230103	35.75	6090	-32.35	20230619	3035	35.75	20230103	6090	-32.35	20230619	3035	35.75	20230103	3.76	N	128660	500	124 억		161673	N	N	0	N	00	N
43	20230824	150803	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4090	-25	5	-0.61	234744705	57200	48.14	4105	4150	4080	5340	2885	4115	4103.92	0.65	0	7478	4208	4161	4103	4056	3998	4132	4027	124	1225	500	2960	5	1	24803369	1014	17.55	1.66	12	0.23	233.00	2462.00	6090	20230619	-32.84	3035	20230103	34.76	6090	-32.84	20230619	3035	34.76	20230103	6090	-32.84	20230619	3035	34.76	20230103	3.76	N	128660	500	124 억		161673	N	N	0	N	00	N
44	20230824	140804	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4090	-25	5	-0.61	183565775	44713	37.63	4105	4150	4080	5340	2885	4115	4105.42	0.65	0	7967	4208	4161	4103	4056	3998	4132	4027	124	1225	500	2960	5	1	24803369	1014	17.55	1.66	12	0.18	233.00	2462.00	6090	20230619	-32.84	3035	20230103	34.76	6090	-32.84	20230619	3035	34.76	20230103	6090	-32.84	20230619	3035	34.76	20230103	3.76	N	128660	500	124 억		161673	N	N	0	N	00	N
45	20230824	130807	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4085	-30	5	-0.73	164174855	39968	33.64	4105	4150	4080	5340	2885	4115	4107.65	0.65	0	7002	4208	4161	4103	4056	3998	4132	4027	124	1225	500	2960	5	1	24803369	1013	17.53	1.66	12	0.16	233.00	2462.00	6090	20230619	-32.92	3035	20230103	34.60	6090	-32.92	20230619	3035	34.60	20230103	6090	-32.92	20230619	3035	34.60	20230103	3.76	N	128660	500	124 억		161673	N	N	0	N	00	N
46	20230824	120810	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	0	3	0.00	151535925	36874	31.03	4105	4150	4090	5340	2885	4115	4109.56	0.65	0	6977	4208	4161	4103	4056	3998	4132	4027	124	1225	500	2960	5	1	24803369	1021	17.66	1.67	12	0.15	233.00	2462.00	6090	20230619	-32.43	3035	20230103	35.58	6090	-32.43	20230619	3035	35.58	20230103	6090	-32.43	20230619	3035	35.58	20230103	3.76	N	128660	500	124 억		161673	N	N	0	N	00	N
47	20230824	110807	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	5	2	0.12	108857935	26457	22.27	4105	4150	4090	5340	2885	4115	4114.52	0.65	0	6850	4208	4161	4103	4056	3998	4132	4027	124	1225	500	2960	5	1	24803369	1022	17.68	1.67	12	0.11	233.00	2462.00	6090	20230619	-32.35	3035	20230103	35.75	6090	-32.35	20230619	3035	35.75	20230103	6090	-32.35	20230619	3035	35.75	20230103	3.76	N	128660	500	124 억		161673	N	N	0	N	00	N
48	20230824	100802	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4095	-20	5	-0.49	44207620	10761	9.06	4105	4135	4090	5340	2885	4115	4108.12	0.65	0	497	4208	4161	4103	4056	3998	4132	4027	124	1225	500	2960	5	1	24803369	1016	17.58	1.66	12	0.04	233.00	2462.00	6090	20230619	-32.76	3035	20230103	34.93	6090	-32.76	20230619	3035	34.93	20230103	6090	-32.76	20230619	3035	34.93	20230103	3.76	N	128660	500	124 억		161673	N	N	0	N	00	N
49	20230824	090805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4130	15	2	0.36	20392905	4957	4.17	4105	4130	4090	5340	2885	4115	4113.96	0.65	0	-2376	4208	4161	4103	4056	3998	4132	4027	124	1225	500	2960	5	1	24803369	1024	17.73	1.68	12	0.02	233.00	2462.00	6090	20230619	-32.18	3035	20230103	36.08	6090	-32.18	20230619	3035	36.08	20230103	6090	-32.18	20230619	3035	36.08	20230103	3.76	N	128660	500	124 억		161673	N	N	0	N	00	N
50	20230823	160801	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	-25	5	-0.60	485672660	118509	150.32	4135	4150	4045	5380	2900	4140	4098.19	0.70	0	-12515	4230	4185	4115	4070	4000	4197	4082	124	1240	500	2980	5	1	24803369	1021	17.66	1.67	12	0.48	233.00	2462.00	6090	20230619	-32.43	3035	20230103	35.58	6090	-32.43	20230619	3035	35.58	20230103	6090	-32.43	20230619	3035	35.58	20230103	3.73	N	128660	500	124 억		174188	N	N	0	N	00	N
51	20230823	150801	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4065	-75	5	-1.81	460203200	112290	142.43	4135	4150	4045	5380	2900	4140	4098.35	0.70	0	-10990	4230	4185	4115	4070	4000	4197	4082	124	1240	500	2980	5	1	24803369	1008	17.45	1.65	12	0.45	233.00	2462.00	6090	20230619	-33.25	3035	20230103	33.94	6090	-33.25	20230619	3035	33.94	20230103	6090	-33.25	20230619	3035	33.94	20230103	3.73	N	128660	500	124 억		174188	N	N	0	N	00	N
52	20230823	140805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	-5	5	-0.12	423217480	103243	130.95	4135	4150	4045	5380	2900	4140	4099.24	0.70	0	-10317	4230	4185	4115	4070	4000	4197	4082	124	1240	500	2980	5	1	24803369	1026	17.75	1.68	12	0.42	233.00	2462.00	6090	20230619	-32.10	3035	20230103	36.24	6090	-32.10	20230619	3035	36.24	20230103	6090	-32.10	20230619	3035	36.24	20230103	3.73	N	128660	500	124 억		174188	N	N	0	N	00	N
53	20230823	130759	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4055	-85	5	-2.05	369660635	90195	114.40	4135	4150	4045	5380	2900	4140	4098.46	0.70	0	-6118	4230	4185	4115	4070	4000	4197	4082	124	1240	500	2980	5	1	24803369	1006	17.40	1.65	12	0.36	233.00	2462.00	6090	20230619	-33.42	3035	20230103	33.61	6090	-33.42	20230619	3035	33.61	20230103	6090	-33.42	20230619	3035	33.61	20230103	3.73	N	128660	500	124 억		174188	N	N	0	N	00	N
54	20230823	120806	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4075	-65	5	-1.57	346021750	84395	107.05	4135	4150	4045	5380	2900	4140	4100.03	0.70	0	-2201	4230	4185	4115	4070	4000	4197	4082	124	1240	500	2980	5	1	24803369	1011	17.49	1.66	12	0.34	233.00	2462.00	6090	20230619	-33.09	3035	20230103	34.27	6090	-33.09	20230619	3035	34.27	20230103	6090	-33.09	20230619	3035	34.27	20230103	3.73	N	128660	500	124 억		174188	N	N	0	N	00	N
55	20230823	110801	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4095	-45	5	-1.09	336215900	82003	104.01	4135	4150	4045	5380	2900	4140	4100.04	0.70	0	-916	4230	4185	4115	4070	4000	4197	4082	124	1240	500	2980	5	1	24803369	1016	17.58	1.66	12	0.33	233.00	2462.00	6090	20230619	-32.76	3035	20230103	34.93	6090	-32.76	20230619	3035	34.93	20230103	6090	-32.76	20230619	3035	34.93	20230103	3.73	N	128660	500	124 억		174188	N	N	0	N	00	N
56	20230823	100800	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4065	-75	5	-1.81	126716185	31121	39.47	4135	4135	4045	5380	2900	4140	4071.73	0.70	0	-2790	4230	4185	4115	4070	4000	4197	4082	124	1240	500	2980	5	1	24803369	1008	17.45	1.65	12	0.13	233.00	2462.00	6090	20230619	-33.25	3035	20230103	33.94	6090	-33.25	20230619	3035	33.94	20230103	6090	-33.25	20230619	3035	33.94	20230103	3.73	N	128660	500	124 억		174188	N	N	0	N	00	N
57	20230823	090808	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	-5	5	-0.12	29333570	7134	9.05	4135	4135	4095	5380	2900	4140	4111.80	0.70	0	-5130	4230	4185	4115	4070	4000	4197	4082	124	1240	500	2980	5	1	24803369	1026	17.75	1.68	12	0.03	233.00	2462.00	6090	20230619	-32.10	3035	20230103	36.24	6090	-32.10	20230619	3035	36.24	20230103	6090	-32.10	20230619	3035	36.24	20230103	3.73	N	128660	500	124 억		174188	N	N	0	N	00	N
58	20230822	160757	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4140	0	3	0.00	322471235	78506	34.85	4140	4160	4045	5380	2900	4140	4107.40	0.74	0	-7712	4373	4256	4128	4011	3883	4315	4070	124	1240	500	2980	5	1	24803369	1027	17.77	1.68	12	0.32	233.00	2462.00	6090	20230619	-32.02	3035	20230103	36.41	6090	-32.02	20230619	3035	36.41	20230103	6090	-32.02	20230619	3035	36.41	20230103	3.85	N	128660	500	124 억		182340	N	N	0	N	00	N
59	20230822	150758	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4095	-45	5	-1.09	305870745	74480	33.06	4140	4160	4045	5380	2900	4140	4106.75	0.74	0	-7103	4373	4256	4128	4011	3883	4315	4070	124	1240	500	2980	5	1	24803369	1016	17.58	1.66	12	0.30	233.00	2462.00	6090	20230619	-32.76	3035	20230103	34.93	6090	-32.76	20230619	3035	34.93	20230103	6090	-32.76	20230619	3035	34.93	20230103	3.85	N	128660	500	124 억		182340	N	N	0	N	00	N
60	20230822	140800	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4110	-30	5	-0.72	265955330	64740	28.74	4140	4160	4045	5380	2900	4140	4108.05	0.74	0	-6053	4373	4256	4128	4011	3883	4315	4070	124	1240	500	2980	5	1	24803369	1019	17.64	1.67	12	0.26	233.00	2462.00	6090	20230619	-32.51	3035	20230103	35.42	6090	-32.51	20230619	3035	35.42	20230103	6090	-32.51	20230619	3035	35.42	20230103	3.85	N	128660	500	124 억		182340	N	N	0	N	00	N
61	20230822	130756	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4110	-30	5	-0.72	236063905	57472	25.51	4140	4160	4045	5380	2900	4140	4107.46	0.74	0	-3181	4373	4256	4128	4011	3883	4315	4070	124	1240	500	2980	5	1	24803369	1019	17.64	1.67	12	0.23	233.00	2462.00	6090	20230619	-32.51	3035	20230103	35.42	6090	-32.51	20230619	3035	35.42	20230103	6090	-32.51	20230619	3035	35.42	20230103	3.85	N	128660	500	124 억		182340	N	N	0	N	00	N
62	20230822	120745	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4125	-15	5	-0.36	224558145	54666	24.27	4140	4160	4045	5380	2900	4140	4107.82	0.74	0	-3179	4373	4256	4128	4011	3883	4315	4070	124	1240	500	2980	5	1	24803369	1023	17.70	1.68	12	0.22	233.00	2462.00	6090	20230619	-32.27	3035	20230103	35.91	6090	-32.27	20230619	3035	35.91	20230103	6090	-32.27	20230619	3035	35.91	20230103	3.85	N	128660	500	124 억		182340	N	N	0	N	00	N
63	20230822	110756	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4110	-30	5	-0.72	199141350	48497	21.53	4140	4160	4045	5380	2900	4140	4106.26	0.74	0	-4195	4373	4256	4128	4011	3883	4315	4070	124	1240	500	2980	5	1	24803369	1019	17.64	1.67	12	0.20	233.00	2462.00	6090	20230619	-32.51	3035	20230103	35.42	6090	-32.51	20230619	3035	35.42	20230103	6090	-32.51	20230619	3035	35.42	20230103	3.85	N	128660	500	124 억		182340	N	N	0	N	00	N
64	20230822	100753	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	-25	5	-0.60	143274205	34904	15.49	4140	4160	4045	5380	2900	4140	4104.81	0.74	0	-4915	4373	4256	4128	4011	3883	4315	4070	124	1240	500	2980	5	1	24803369	1021	17.66	1.67	12	0.14	233.00	2462.00	6090	20230619	-32.43	3035	20230103	35.58	6090	-32.43	20230619	3035	35.58	20230103	6090	-32.43	20230619	3035	35.58	20230103	3.85	N	128660	500	124 억		182340	N	N	0	N	00	N
65	20230822	090756	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4060	-80	5	-1.93	33817280	8260	3.67	4140	4145	4045	5380	2900	4140	4094.10	0.74	0	-1768	4373	4256	4128	4011	3883	4315	4070	124	1240	500	2980	5	1	24803369	1007	17.42	1.65	12	0.03	233.00	2462.00	6090	20230619	-33.33	3035	20230103	33.77	6090	-33.33	20230619	3035	33.77	20230103	6090	-33.33	20230619	3035	33.77	20230103	3.85	N	128660	500	124 억		182340	N	N	0	N	00	N
66	20230821	160752	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4140	125	2	3.11	931448595	224294	102.21	4000	4245	4000	5210	2815	4015	4152.83	0.55	0	46692	4265	4140	3990	3865	3715	4202	3927	124	1195	500	2890	5	1	24803369	1027	17.77	1.68	12	0.90	233.00	2462.00	6090	20230619	-32.02	3035	20230103	36.41	6090	-32.02	20230619	3035	36.41	20230103	6090	-32.02	20230619	3035	36.41	20230103	3.89	N	128660	500	124 억		135903	N	N	0	N	00	N
67	20230821	150758	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	100	2	2.49	902663045	217311	99.03	4000	4245	4000	5210	2815	4015	4153.78	0.55	0	45234	4265	4140	3990	3865	3715	4202	3927	124	1195	500	2890	5	1	24803369	1021	17.66	1.67	12	0.88	233.00	2462.00	6090	20230619	-32.43	3035	20230103	35.58	6090	-32.43	20230619	3035	35.58	20230103	6090	-32.43	20230619	3035	35.58	20230103	3.89	N	128660	500	124 억		135903	N	N	0	N	00	N
68	20230821	140755	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4090	75	2	1.87	830832790	199793	91.04	4000	4245	4000	5210	2815	4015	4158.47	0.55	0	44210	4265	4140	3990	3865	3715	4202	3927	124	1195	500	2890	5	1	24803369	1014	17.55	1.66	12	0.81	233.00	2462.00	6090	20230619	-32.84	3035	20230103	34.76	6090	-32.84	20230619	3035	34.76	20230103	6090	-32.84	20230619	3035	34.76	20230103	3.89	N	128660	500	124 억		135903	N	N	0	N	00	N
69	20230821	130803	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4100	85	2	2.12	738178255	177118	80.71	4000	4245	4000	5210	2815	4015	4167.72	0.55	0	35606	4265	4140	3990	3865	3715	4202	3927	124	1195	500	2890	5	1	24803369	1017	17.60	1.67	12	0.71	233.00	2462.00	6090	20230619	-32.68	3035	20230103	35.09	6090	-32.68	20230619	3035	35.09	20230103	6090	-32.68	20230619	3035	35.09	20230103	3.89	N	128660	500	124 억		135903	N	N	0	N	00	N
70	20230821	120800	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	120	2	2.99	704892865	168986	77.01	4000	4245	4000	5210	2815	4015	4171.31	0.55	0	32374	4265	4140	3990	3865	3715	4202	3927	124	1195	500	2890	5	1	24803369	1026	17.75	1.68	12	0.68	233.00	2462.00	6090	20230619	-32.10	3035	20230103	36.24	6090	-32.10	20230619	3035	36.24	20230103	6090	-32.10	20230619	3035	36.24	20230103	3.89	N	128660	500	124 억		135903	N	N	0	N	00	N
71	20230821	110754	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	150	2	3.74	632849535	151458	69.02	4000	4245	4000	5210	2815	4015	4178.38	0.55	0	32187	4265	4140	3990	3865	3715	4202	3927	124	1195	500	2890	5	1	24803369	1033	17.88	1.69	12	0.61	233.00	2462.00	6090	20230619	-31.61	3035	20230103	37.23	6090	-31.61	20230619	3035	37.23	20230103	6090	-31.61	20230619	3035	37.23	20230103	3.89	N	128660	500	124 억		135903	N	N	0	N	00	N
72	20230821	100753	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4170	155	2	3.86	593732345	142031	64.72	4000	4245	4000	5210	2815	4015	4180.30	0.55	0	28739	4265	4140	3990	3865	3715	4202	3927	124	1195	500	2890	5	1	24803369	1034	17.90	1.69	12	0.57	233.00	2462.00	6090	20230619	-31.53	3035	20230103	37.40	6090	-31.53	20230619	3035	37.40	20230103	6090	-31.53	20230619	3035	37.40	20230103	3.89	N	128660	500	124 억		135903	N	N	0	N	00	N
73	20230821	090801	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4055	40	2	1.00	43982160	10841	4.94	4000	4090	4000	5210	2815	4015	4057.02	0.55	0	-723	4265	4140	3990	3865	3715	4202	3927	124	1195	500	2890	5	1	24803369	1006	17.40	1.65	12	0.04	233.00	2462.00	6090	20230619	-33.42	3035	20230103	33.61	6090	-33.42	20230619	3035	33.61	20230103	6090	-33.42	20230619	3035	33.61	20230103	3.89	N	128660	500	124 억		135903	N	N	0	N	00	N
74	20230818	160754	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4015	95	2	2.42	865204145	218220	75.53	3950	4115	3840	5090	2745	3920	3964.78	0.44	0	26189	4196	4057	3961	3822	3726	4010	3775	124	1172	500	2820	5	1	24803369	996	17.23	1.63	12	0.88	233.00	2462.00	6090	20230619	-34.07	3035	20230103	32.29	6090	-34.07	20230619	3035	32.29	20230103	6090	-34.07	20230619	3035	32.29	20230103	4.10	N	128660	500	124 억		109714	N	N	0	N	00	N
75	20230818	150746	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4025	105	2	2.68	810758535	204633	70.82	3950	4115	3840	5090	2745	3920	3962.01	0.44	0	25338	4196	4057	3961	3822	3726	4010	3775	124	1172	500	2820	5	1	24803369	998	17.27	1.63	12	0.83	233.00	2462.00	6090	20230619	-33.91	3035	20230103	32.62	6090	-33.91	20230619	3035	32.62	20230103	6090	-33.91	20230619	3035	32.62	20230103	4.10	N	128660	500	124 억		109714	N	N	0	N	00	N
76	20230818	140752	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4065	145	2	3.70	715312185	180875	62.60	3950	4115	3840	5090	2745	3920	3954.73	0.44	0	12789	4196	4057	3961	3822	3726	4010	3775	124	1172	500	2820	5	1	24803369	1008	17.45	1.65	12	0.73	233.00	2462.00	6090	20230619	-33.25	3035	20230103	33.94	6090	-33.25	20230619	3035	33.94	20230103	6090	-33.25	20230619	3035	33.94	20230103	4.10	N	128660	500	124 억		109714	N	N	0	N	00	N
77	20230818	130745	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3980	60	2	1.53	436919295	111851	38.71	3950	4025	3840	5090	2745	3920	3906.26	0.44	0	-2459	4196	4057	3961	3822	3726	4010	3775	124	1172	500	2820	5	1	24803369	987	17.08	1.62	12	0.45	233.00	2462.00	6090	20230619	-34.65	3035	20230103	31.14	6090	-34.65	20230619	3035	31.14	20230103	6090	-34.65	20230619	3035	31.14	20230103	4.10	N	128660	500	124 억		109714	N	N	0	N	00	N
78	20230818	120759	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	100	2	2.55	420485805	107731	37.29	3950	4025	3840	5090	2745	3920	3903.11	0.44	0	165	4196	4057	3961	3822	3726	4010	3775	124	1172	500	2820	5	1	24803369	997	17.25	1.63	12	0.43	233.00	2462.00	6090	20230619	-33.99	3035	20230103	32.45	6090	-33.99	20230619	3035	32.45	20230103	6090	-33.99	20230619	3035	32.45	20230103	4.10	N	128660	500	124 억		109714	N	N	0	N	00	N
79	20230818	110749	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3920	0	3	0.00	290656800	75046	25.97	3950	3950	3840	5090	2745	3920	3873.05	0.44	0	-7577	4196	4057	3961	3822	3726	4010	3775	124	1172	500	2820	5	1	24803369	972	16.82	1.59	12	0.30	233.00	2462.00	6090	20230619	-35.63	3035	20230103	29.16	6090	-35.63	20230619	3035	29.16	20230103	6090	-35.63	20230619	3035	29.16	20230103	4.10	N	128660	500	124 억		109714	N	N	0	N	00	N
80	20230818	100753	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3860	-60	5	-1.53	192113500	49566	17.16	3950	3950	3840	5090	2745	3920	3875.91	0.44	0	-11301	4196	4057	3961	3822	3726	4010	3775	124	1172	500	2820	5	1	24803369	957	16.57	1.57	12	0.20	233.00	2462.00	6090	20230619	-36.62	3035	20230103	27.18	6090	-36.62	20230619	3035	27.18	20230103	6090	-36.62	20230619	3035	27.18	20230103	4.10	N	128660	500	124 억		109714	N	N	0	N	00	N
81	20230818	090756	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	-30	5	-0.77	49620050	12699	4.40	3950	3950	3885	5090	2745	3920	3907.40	0.44	0	-541	4196	4057	3961	3822	3726	4010	3775	124	1172	500	2820	5	1	24803369	965	16.70	1.58	12	0.05	233.00	2462.00	6090	20230619	-36.12	3035	20230103	28.17	6090	-36.12	20230619	3035	28.17	20230103	6090	-36.12	20230619	3035	28.17	20230103	4.10	N	128660	500	124 억		109714	N	N	0	N	00	N
82	20230817	160753	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3920	-335	5	-7.87	1140941590	288542	34.28	4100	4100	3865	5530	2980	4255	3954.17	0.72	0	-71424	4668	4461	4188	3981	3708	4565	4085	124	1275	500	3060	5	1	24803369	972	16.82	1.59	12	1.16	233.00	2462.00	6090	20230619	-35.63	3035	20230103	29.16	6090	-35.63	20230619	3035	29.16	20230103	6090	-35.63	20230619	3035	29.16	20230103	4.00	N	128660	500	124 억		179746	N	N	0	N	00	N
83	20230817	150758	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3940	-315	5	-7.40	1102445925	278719	33.12	4100	4100	3865	5530	2980	4255	3955.40	0.72	0	-71524	4668	4461	4188	3981	3708	4565	4085	124	1275	500	3060	5	1	24803369	977	16.91	1.60	12	1.12	233.00	2462.00	6090	20230619	-35.30	3035	20230103	29.82	6090	-35.30	20230619	3035	29.82	20230103	6090	-35.30	20230619	3035	29.82	20230103	4.00	N	128660	500	124 억		179746	N	N	0	N	00	N
84	20230817	140752	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3935	-320	5	-7.52	1078946450	272744	32.41	4100	4100	3865	5530	2980	4255	3955.89	0.72	0	-71239	4668	4461	4188	3981	3708	4565	4085	124	1275	500	3060	5	1	24803369	976	16.89	1.60	12	1.10	233.00	2462.00	6090	20230619	-35.39	3035	20230103	29.65	6090	-35.39	20230619	3035	29.65	20230103	6090	-35.39	20230619	3035	29.65	20230103	4.00	N	128660	500	124 억		179746	N	N	0	N	00	N
85	20230817	130750	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3945	-310	5	-7.29	975044395	246461	29.28	4100	4100	3865	5530	2980	4255	3956.18	0.72	0	-70262	4668	4461	4188	3981	3708	4565	4085	124	1275	500	3060	5	1	24803369	978	16.93	1.60	12	0.99	233.00	2462.00	6090	20230619	-35.22	3035	20230103	29.98	6090	-35.22	20230619	3035	29.98	20230103	6090	-35.22	20230619	3035	29.98	20230103	4.00	N	128660	500	124 억		179746	N	N	0	N	00	N
86	20230817	120752	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3945	-310	5	-7.29	906070720	228893	27.20	4100	4100	3865	5530	2980	4255	3958.49	0.72	0	-73032	4668	4461	4188	3981	3708	4565	4085	124	1275	500	3060	5	1	24803369	978	16.93	1.60	12	0.92	233.00	2462.00	6090	20230619	-35.22	3035	20230103	29.98	6090	-35.22	20230619	3035	29.98	20230103	6090	-35.22	20230619	3035	29.98	20230103	4.00	N	128660	500	124 억		179746	N	N	0	N	00	N
87	20230817	110751	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3915	-340	5	-7.99	869912290	219698	26.10	4100	4100	3865	5530	2980	4255	3959.58	0.72	0	-72176	4668	4461	4188	3981	3708	4565	4085	124	1275	500	3060	5	1	24803369	971	16.80	1.59	12	0.89	233.00	2462.00	6090	20230619	-35.71	3035	20230103	29.00	6090	-35.71	20230619	3035	29.00	20230103	6090	-35.71	20230619	3035	29.00	20230103	4.00	N	128660	500	124 억		179746	N	N	0	N	00	N
88	20230817	100747	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3920	-335	5	-7.87	718753995	180792	21.48	4100	4100	3885	5530	2980	4255	3975.58	0.72	0	-54771	4668	4461	4188	3981	3708	4565	4085	124	1275	500	3060	5	1	24803369	972	16.82	1.59	12	0.73	233.00	2462.00	6090	20230619	-35.63	3035	20230103	29.16	6090	-35.63	20230619	3035	29.16	20230103	6090	-35.63	20230619	3035	29.16	20230103	4.00	N	128660	500	124 억		179746	N	N	0	N	00	N
89	20230817	090745	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	-235	5	-5.52	177862750	43737	5.20	4100	4100	4005	5530	2980	4255	4066.64	0.72	0	-13700	4668	4461	4188	3981	3708	4565	4085	124	1275	500	3060	5	1	24803369	997	17.25	1.63	12	0.18	233.00	2462.00	6090	20230619	-33.99	3035	20230103	32.45	6090	-33.99	20230619	3035	32.45	20230103	6090	-33.99	20230619	3035	32.45	20230103	4.00	N	128660	500	124 억		179746	N	N	0	N	00	N
90	20230816	160752	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4255	205	2	5.06	3524673460	834358	571.22	3915	4395	3915	5260	2835	4050	4224.40	0.86	0	-32470	4250	4150	4100	4000	3950	4125	3975	124	1212	500	2910	5	1	24803369	1055	18.26	1.73	12	3.36	233.00	2462.00	6090	20230619	-30.13	3035	20230103	40.20	6090	-30.13	20230619	3035	40.20	20230103	6090	-30.13	20230619	3035	40.20	20230103	4.06	N	128660	500	124 억		212251	N	N	0	N	00	N
91	20230816	150753	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4220	170	2	4.20	3280588210	776818	531.83	3915	4395	3915	5260	2835	4050	4223.11	0.86	0	-35896	4250	4150	4100	4000	3950	4125	3975	124	1212	500	2910	5	1	24803369	1047	18.11	1.71	12	3.13	233.00	2462.00	6090	20230619	-30.71	3035	20230103	39.04	6090	-30.71	20230619	3035	39.04	20230103	6090	-30.71	20230619	3035	39.04	20230103	4.06	N	128660	500	124 억		212251	N	N	0	N	00	N
92	20230816	140751	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4215	165	2	4.07	3129804665	740968	507.29	3915	4395	3915	5260	2835	4050	4223.94	0.86	0	-33173	4250	4150	4100	4000	3950	4125	3975	124	1212	500	2910	5	1	24803369	1045	18.09	1.71	12	2.99	233.00	2462.00	6090	20230619	-30.79	3035	20230103	38.88	6090	-30.79	20230619	3035	38.88	20230103	6090	-30.79	20230619	3035	38.88	20230103	4.06	N	128660	500	124 억		212251	N	N	0	N	00	N
93	20230816	130748	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	85	2	2.10	2849509335	674205	461.58	3915	4395	3915	5260	2835	4050	4226.47	0.86	0	-8036	4250	4150	4100	4000	3950	4125	3975	124	1212	500	2910	5	1	24803369	1026	17.75	1.68	12	2.72	233.00	2462.00	6090	20230619	-32.10	3035	20230103	36.24	6090	-32.10	20230619	3035	36.24	20230103	6090	-32.10	20230619	3035	36.24	20230103	4.06	N	128660	500	124 억		212251	N	N	0	N	00	N
94	20230816	120759	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	65	2	1.60	2731922495	645872	442.18	3915	4395	3915	5260	2835	4050	4229.82	0.86	0	-14729	4250	4150	4100	4000	3950	4125	3975	124	1212	500	2910	5	1	24803369	1021	17.66	1.67	12	2.60	233.00	2462.00	6090	20230619	-32.43	3035	20230103	35.58	6090	-32.43	20230619	3035	35.58	20230103	6090	-32.43	20230619	3035	35.58	20230103	4.06	N	128660	500	124 억		212251	N	N	0	N	00	N
95	20230816	110754	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4245	195	2	4.81	2189342340	515662	353.04	3915	4395	3915	5260	2835	4050	4245.69	0.86	0	-48642	4250	4150	4100	4000	3950	4125	3975	124	1212	500	2910	5	1	24803369	1053	18.22	1.72	12	2.08	233.00	2462.00	6090	20230619	-30.30	3035	20230103	39.87	6090	-30.30	20230619	3035	39.87	20230103	6090	-30.30	20230619	3035	39.87	20230103	4.06	N	128660	500	124 억		212251	N	N	0	N	00	N
96	20230816	100753	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	115	2	2.84	348513935	86114	58.96	3915	4195	3915	5260	2835	4050	4047.12	0.86	0	1955	4250	4150	4100	4000	3950	4125	3975	124	1212	500	2910	5	1	24803369	1033	17.88	1.69	12	0.35	233.00	2462.00	6090	20230619	-31.61	3035	20230103	37.23	6090	-31.61	20230619	3035	37.23	20230103	6090	-31.61	20230619	3035	37.23	20230103	4.06	N	128660	500	124 억		212251	N	N	0	N	00	N
97	20230816	090750	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3970	-80	5	-1.98	82350985	20929	14.33	3915	4020	3915	5260	2835	4050	3934.78	0.86	0	6418	4250	4150	4100	4000	3950	4125	3975	124	1212	500	2910	5	1	24803369	985	17.04	1.61	12	0.08	233.00	2462.00	6090	20230619	-34.81	3035	20230103	30.81	6090	-34.81	20230619	3035	30.81	20230103	6090	-34.81	20230619	3035	30.81	20230103	4.06	N	128660	500	124 억		212251	N	N	0	N	00	N
98	20230814	160741	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4050	-175	5	-4.14	584546015	142804	238.92	4200	4200	4050	5490	2960	4225	4093.35	0.91	0	-14448	4318	4271	4218	4171	4118	4295	4195	124	1265	500	3040	5	1	24803369	1005	17.38	1.65	12	0.58	233.00	2462.00	6090	20230619	-33.50	3035	20230103	33.44	6090	-33.50	20230619	3035	33.44	20230103	6090	-33.50	20230619	3035	33.44	20230103	4.04	N	128660	500	124 억		225656	N	N	0	N	00	N
99	20230814	150740	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4070	-155	5	-3.67	546801665	133489	223.33	4200	4200	4055	5490	2960	4225	4096.23	0.91	0	-13782	4318	4271	4218	4171	4118	4295	4195	124	1265	500	3040	5	1	24803369	1009	17.47	1.65	12	0.54	233.00	2462.00	6090	20230619	-33.17	3035	20230103	34.10	6090	-33.17	20230619	3035	34.10	20230103	6090	-33.17	20230619	3035	34.10	20230103	4.04	N	128660	500	124 억		225656	N	N	0	N	00	N
100	20230814	140741	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4065	-160	5	-3.79	478730625	116731	195.30	4200	4200	4055	5490	2960	4225	4101.14	0.91	0	-16422	4318	4271	4218	4171	4118	4295	4195	124	1265	500	3040	5	1	24803369	1008	17.45	1.65	12	0.47	233.00	2462.00	6090	20230619	-33.25	3035	20230103	33.94	6090	-33.25	20230619	3035	33.94	20230103	6090	-33.25	20230619	3035	33.94	20230103	4.04	N	128660	500	124 억		225656	N	N	0	N	00	N
101	20230814	130734	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4070	-155	5	-3.67	416646300	101469	169.76	4200	4200	4055	5490	2960	4225	4106.14	0.91	0	-14991	4318	4271	4218	4171	4118	4295	4195	124	1265	500	3040	5	1	24803369	1009	17.47	1.65	12	0.41	233.00	2462.00	6090	20230619	-33.17	3035	20230103	34.10	6090	-33.17	20230619	3035	34.10	20230103	6090	-33.17	20230619	3035	34.10	20230103	4.04	N	128660	500	124 억		225656	N	N	0	N	00	N
102	20230814	120739	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4090	-135	5	-3.20	325174675	79037	132.23	4200	4200	4075	5490	2960	4225	4114.21	0.91	0	-16606	4318	4271	4218	4171	4118	4295	4195	124	1265	500	3040	5	1	24803369	1014	17.55	1.66	12	0.32	233.00	2462.00	6090	20230619	-32.84	3035	20230103	34.76	6090	-32.84	20230619	3035	34.76	20230103	6090	-32.84	20230619	3035	34.76	20230103	4.04	N	128660	500	124 억		225656	N	N	0	N	00	N
103	20230814	110735	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4090	-135	5	-3.20	255194765	61882	103.53	4200	4200	4090	5490	2960	4225	4123.89	0.91	0	-14836	4318	4271	4218	4171	4118	4295	4195	124	1265	500	3040	5	1	24803369	1014	17.55	1.66	12	0.25	233.00	2462.00	6090	20230619	-32.84	3035	20230103	34.76	6090	-32.84	20230619	3035	34.76	20230103	6090	-32.84	20230619	3035	34.76	20230103	4.04	N	128660	500	124 억		225656	N	N	0	N	00	N
104	20230814	100736	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-105	5	-2.49	166028775	40152	67.18	4200	4200	4105	5490	2960	4225	4135.01	0.91	0	-14900	4318	4271	4218	4171	4118	4295	4195	124	1265	500	3040	5	1	24803369	1022	17.68	1.67	12	0.16	233.00	2462.00	6090	20230619	-32.35	3035	20230103	35.75	6090	-32.35	20230619	3035	35.75	20230103	6090	-32.35	20230619	3035	35.75	20230103	4.04	N	128660	500	124 억		225656	N	N	0	N	00	N
105	20230814	090735	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	-90	5	-2.13	50885435	12264	20.52	4200	4200	4105	5490	2960	4225	4149.17	0.91	0	-6151	4318	4271	4218	4171	4118	4295	4195	124	1265	500	3040	5	1	24803369	1026	17.75	1.68	12	0.05	233.00	2462.00	6090	20230619	-32.10	3035	20230103	36.24	6090	-32.10	20230619	3035	36.24	20230103	6090	-32.10	20230619	3035	36.24	20230103	4.04	N	128660	500	124 억		225656	N	N	0	N	00	N
106	20230811	160736	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4225	50	2	1.20	250519360	59411	37.71	4180	4265	4165	5420	2925	4175	4216.72	0.81	0	25260	4365	4270	4170	4075	3975	4220	4025	124	1247	500	3000	5	1	24803369	1048	18.13	1.72	12	0.24	233.00	2462.00	6090	20230619	-30.62	3035	20230103	39.21	6090	-30.62	20230619	3035	39.21	20230103	6090	-30.62	20230619	3035	39.21	20230103	4.02	N	128660	500	124 억		200395	N	N	0	N	00	N
107	20230811	150731	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4205	30	2	0.72	236628910	56121	35.62	4180	4265	4165	5420	2925	4175	4216.41	0.81	0	24455	4365	4270	4170	4075	3975	4220	4025	124	1247	500	3000	5	1	24803369	1043	18.05	1.71	12	0.23	233.00	2462.00	6090	20230619	-30.95	3035	20230103	38.55	6090	-30.95	20230619	3035	38.55	20230103	6090	-30.95	20230619	3035	38.55	20230103	4.02	N	128660	500	124 억		200395	N	N	0	N	00	N
108	20230811	140730	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4225	50	2	1.20	207571430	49222	31.24	4180	4265	4165	5420	2925	4175	4217.05	0.81	0	22035	4365	4270	4170	4075	3975	4220	4025	124	1247	500	3000	5	1	24803369	1048	18.13	1.72	12	0.20	233.00	2462.00	6090	20230619	-30.62	3035	20230103	39.21	6090	-30.62	20230619	3035	39.21	20230103	6090	-30.62	20230619	3035	39.21	20230103	4.02	N	128660	500	124 억		200395	N	N	0	N	00	N
109	20230811	130729	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4240	65	2	1.56	186979905	44372	28.17	4180	4260	4165	5420	2925	4175	4213.92	0.81	0	19133	4365	4270	4170	4075	3975	4220	4025	124	1247	500	3000	5	1	24803369	1052	18.20	1.72	12	0.18	233.00	2462.00	6090	20230619	-30.38	3035	20230103	39.70	6090	-30.38	20230619	3035	39.70	20230103	6090	-30.38	20230619	3035	39.70	20230103	4.02	N	128660	500	124 억		200395	N	N	0	N	00	N
110	20230811	120722	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4250	75	2	1.80	165850355	39400	25.01	4180	4250	4165	5420	2925	4175	4209.40	0.81	0	16352	4365	4270	4170	4075	3975	4220	4025	124	1247	500	3000	5	1	24803369	1054	18.24	1.73	12	0.16	233.00	2462.00	6090	20230619	-30.21	3035	20230103	40.03	6090	-30.21	20230619	3035	40.03	20230103	6090	-30.21	20230619	3035	40.03	20230103	4.02	N	128660	500	124 억		200395	N	N	0	N	00	N
111	20230811	110722	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4210	35	2	0.84	134523320	31989	20.31	4180	4250	4165	5420	2925	4175	4205.30	0.81	0	11005	4365	4270	4170	4075	3975	4220	4025	124	1247	500	3000	5	1	24803369	1044	18.07	1.71	12	0.13	233.00	2462.00	6090	20230619	-30.87	3035	20230103	38.71	6090	-30.87	20230619	3035	38.71	20230103	6090	-30.87	20230619	3035	38.71	20230103	4.02	N	128660	500	124 억		200395	N	N	0	N	00	N
112	20230811	100721	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4220	45	2	1.08	71533490	17089	10.85	4180	4230	4165	5420	2925	4175	4185.94	0.81	0	3436	4365	4270	4170	4075	3975	4220	4025	124	1247	500	3000	5	1	24803369	1047	18.11	1.71	12	0.07	233.00	2462.00	6090	20230619	-30.71	3035	20230103	39.04	6090	-30.71	20230619	3035	39.04	20230103	6090	-30.71	20230619	3035	39.04	20230103	4.02	N	128660	500	124 억		200395	N	N	0	N	00	N
113	20230811	090729	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4190	15	2	0.36	16489370	3942	2.50	4180	4230	4170	5420	2925	4175	4183.00	0.81	0	-2764	4365	4270	4170	4075	3975	4220	4025	124	1247	500	3000	5	1	24803369	1039	17.98	1.70	12	0.02	233.00	2462.00	6090	20230619	-31.20	3035	20230103	38.06	6090	-31.20	20230619	3035	38.06	20230103	6090	-31.20	20230619	3035	38.06	20230103	4.02	N	128660	500	124 억		200395	N	N	0	N	00	N
114	20230810	160721	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4175	-90	5	-2.11	641133660	155294	106.39	4265	4265	4070	5540	2990	4265	4128.51	0.89	0	-21347	4381	4322	4276	4217	4171	4300	4195	124	1275	500	3070	5	1	24803369	1036	17.92	1.70	12	0.63	233.00	2462.00	6090	20230619	-31.44	3035	20230103	37.56	6090	-31.44	20230619	3035	37.56	20230103	6090	-31.44	20230619	3035	37.56	20230103	4.12	N	128660	500	124 억		221745	N	N	0	N	00	N
115	20230810	150719	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4175	-90	5	-2.11	617954025	149758	102.59	4265	4265	4070	5540	2990	4265	4126.35	0.89	0	-19418	4381	4322	4276	4217	4171	4300	4195	124	1275	500	3070	5	1	24803369	1036	17.92	1.70	12	0.60	233.00	2462.00	6090	20230619	-31.44	3035	20230103	37.56	6090	-31.44	20230619	3035	37.56	20230103	6090	-31.44	20230619	3035	37.56	20230103	4.12	N	128660	500	124 억		221745	N	N	0	N	00	N
116	20230810	140719	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-145	5	-3.40	534464470	129661	88.83	4265	4265	4070	5540	2990	4265	4122.01	0.89	0	-17060	4381	4322	4276	4217	4171	4300	4195	124	1275	500	3070	5	1	24803369	1022	17.68	1.67	12	0.52	233.00	2462.00	6090	20230619	-32.35	3035	20230103	35.75	6090	-32.35	20230619	3035	35.75	20230103	6090	-32.35	20230619	3035	35.75	20230103	4.12	N	128660	500	124 억		221745	N	N	0	N	00	N
117	20230810	130713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-145	5	-3.40	476522505	115544	79.15	4265	4265	4070	5540	2990	4265	4124.16	0.89	0	-16675	4381	4322	4276	4217	4171	4300	4195	124	1275	500	3070	5	1	24803369	1022	17.68	1.67	12	0.47	233.00	2462.00	6090	20230619	-32.35	3035	20230103	35.75	6090	-32.35	20230619	3035	35.75	20230103	6090	-32.35	20230619	3035	35.75	20230103	4.12	N	128660	500	124 억		221745	N	N	0	N	00	N
118	20230810	120726	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-145	5	-3.40	421251225	102093	69.94	4265	4265	4070	5540	2990	4265	4126.15	0.89	0	-20299	4381	4322	4276	4217	4171	4300	4195	124	1275	500	3070	5	1	24803369	1022	17.68	1.67	12	0.41	233.00	2462.00	6090	20230619	-32.35	3035	20230103	35.75	6090	-32.35	20230619	3035	35.75	20230103	6090	-32.35	20230619	3035	35.75	20230103	4.12	N	128660	500	124 억		221745	N	N	0	N	00	N
119	20230810	110726	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4115	-150	5	-3.52	387108815	93789	64.25	4265	4265	4070	5540	2990	4265	4127.44	0.89	0	-20024	4381	4322	4276	4217	4171	4300	4195	124	1275	500	3070	5	1	24803369	1021	17.66	1.67	12	0.38	233.00	2462.00	6090	20230619	-32.43	3035	20230103	35.58	6090	-32.43	20230619	3035	35.58	20230103	6090	-32.43	20230619	3035	35.58	20230103	4.12	N	128660	500	124 억		221745	N	N	0	N	00	N
120	20230810	100722	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4120	-145	5	-3.40	255168100	61523	42.15	4265	4265	4105	5540	2990	4265	4147.52	0.89	0	-15785	4381	4322	4276	4217	4171	4300	4195	124	1275	500	3070	5	1	24803369	1022	17.68	1.67	12	0.25	233.00	2462.00	6090	20230619	-32.35	3035	20230103	35.75	6090	-32.35	20230619	3035	35.75	20230103	6090	-32.35	20230619	3035	35.75	20230103	4.12	N	128660	500	124 억		221745	N	N	0	N	00	N
121	20230810	090731	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4240	-25	5	-0.59	24348320	5762	3.95	4265	4265	4205	5540	2990	4265	4225.67	0.89	0	-4053	4381	4322	4276	4217	4171	4300	4195	124	1275	500	3070	5	1	24803369	1052	18.20	1.72	12	0.02	233.00	2462.00	6090	20230619	-30.38	3035	20230103	39.70	6090	-30.38	20230619	3035	39.70	20230103	6090	-30.38	20230619	3035	39.70	20230103	4.12	N	128660	500	124 억		221745	N	N	0	N	00	N
122	20230809	160720	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4265	-40	5	-0.93	621525070	145376	22.12	4285	4335	4230	5590	3015	4305	4275.33	0.83	0	15702	4688	4496	4388	4196	4088	4592	4292	124	1287	500	3090	5	1	24803369	1058	18.30	1.73	12	0.59	233.00	2462.00	6090	20230619	-29.97	3035	20230103	40.53	6090	-29.97	20230619	3035	40.53	20230103	6090	-29.97	20230619	3035	40.53	20230103	4.03	N	128660	500	124 억		206043	N	N	0	N	00	N
123	20230809	150712	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4270	-35	5	-0.81	524186865	122479	18.63	4285	4335	4230	5590	3015	4305	4279.81	0.83	0	18375	4688	4496	4388	4196	4088	4592	4292	124	1287	500	3090	5	1	24803369	1059	18.33	1.73	12	0.49	233.00	2462.00	6090	20230619	-29.89	3035	20230103	40.69	6090	-29.89	20230619	3035	40.69	20230103	6090	-29.89	20230619	3035	40.69	20230103	4.03	N	128660	500	124 억		206043	N	N	0	N	00	N
124	20230809	140711	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4280	-25	5	-0.58	468433625	109425	16.65	4285	4335	4230	5590	3015	4305	4280.86	0.83	0	16286	4688	4496	4388	4196	4088	4592	4292	124	1287	500	3090	5	1	24803369	1062	18.37	1.74	12	0.44	233.00	2462.00	6090	20230619	-29.72	3035	20230103	41.02	6090	-29.72	20230619	3035	41.02	20230103	6090	-29.72	20230619	3035	41.02	20230103	4.03	N	128660	500	124 억		206043	N	N	0	N	00	N
125	20230809	130727	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4300	-5	5	-0.12	453781760	106003	16.13	4285	4335	4230	5590	3015	4305	4280.84	0.83	0	15979	4688	4496	4388	4196	4088	4592	4292	124	1287	500	3090	5	1	24803369	1067	18.45	1.75	12	0.43	233.00	2462.00	6090	20230619	-29.39	3035	20230103	41.68	6090	-29.39	20230619	3035	41.68	20230103	6090	-29.39	20230619	3035	41.68	20230103	4.03	N	128660	500	124 억		206043	N	N	0	N	00	N
126	20230809	120724	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4290	-15	5	-0.35	426880525	99718	15.17	4285	4335	4230	5590	3015	4305	4280.88	0.83	0	14632	4688	4496	4388	4196	4088	4592	4292	124	1287	500	3090	5	1	24803369	1064	18.41	1.74	12	0.40	233.00	2462.00	6090	20230619	-29.56	3035	20230103	41.35	6090	-29.56	20230619	3035	41.35	20230103	6090	-29.56	20230619	3035	41.35	20230103	4.03	N	128660	500	124 억		206043	N	N	0	N	00	N
127	20230809	110721	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4305	0	3	0.00	354408280	82854	12.60	4285	4335	4230	5590	3015	4305	4277.50	0.83	0	3042	4688	4496	4388	4196	4088	4592	4292	124	1287	500	3090	5	1	24803369	1068	18.48	1.75	12	0.33	233.00	2462.00	6090	20230619	-29.31	3035	20230103	41.85	6090	-29.31	20230619	3035	41.85	20230103	6090	-29.31	20230619	3035	41.85	20230103	4.03	N	128660	500	124 억		206043	N	N	0	N	00	N
128	20230809	100709	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4295	-10	5	-0.23	316713415	74086	11.27	4285	4335	4230	5590	3015	4305	4274.94	0.83	0	-3987	4688	4496	4388	4196	4088	4592	4292	124	1287	500	3090	5	1	24803369	1065	18.43	1.74	12	0.30	233.00	2462.00	6090	20230619	-29.47	3035	20230103	41.52	6090	-29.47	20230619	3035	41.52	20230103	6090	-29.47	20230619	3035	41.52	20230103	4.03	N	128660	500	124 억		206043	N	N	0	N	00	N
129	20230809	090713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4325	20	2	0.46	93259230	21807	3.32	4285	4335	4255	5590	3015	4305	4276.57	0.83	0	-11090	4688	4496	4388	4196	4088	4592	4292	124	1287	500	3090	5	1	24803369	1073	18.56	1.76	12	0.09	233.00	2462.00	6090	20230619	-28.98	3035	20230103	42.50	6090	-28.98	20230619	3035	42.50	20230103	6090	-28.98	20230619	3035	42.50	20230103	4.03	N	128660	500	124 억		206043	N	N	0	N	00	N
130	20230808	160727	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4305	-40	5	-0.92	2853444690	644370	130.75	4285	4580	4280	5640	3045	4345	4428.30	0.81	0	6412	4721	4532	4371	4182	4021	4452	4102	124	1297	500	3120	5	1	24803369	1068	18.48	1.75	12	2.60	233.00	2462.00	6090	20230619	-29.31	3035	20230103	41.85	6090	-29.31	20230619	3035	41.85	20230103	6090	-29.31	20230619	3035	41.85	20230103	4.05	N	128660	500	124 억		200135	N	N	0	N	00	N
131	20230808	150719	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4300	-45	5	-1.04	2820735300	636759	129.21	4285	4580	4280	5640	3045	4345	4429.84	0.81	0	4227	4721	4532	4371	4182	4021	4452	4102	124	1297	500	3120	5	1	24803369	1067	18.45	1.75	12	2.57	233.00	2462.00	6090	20230619	-29.39	3035	20230103	41.68	6090	-29.39	20230619	3035	41.68	20230103	6090	-29.39	20230619	3035	41.68	20230103	4.05	N	128660	500	124 억		200135	N	N	0	N	00	N
132	20230808	140715	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4310	-35	5	-0.81	2656110785	598467	121.44	4285	4580	4285	5640	3045	4345	4438.20	0.81	0	4538	4721	4532	4371	4182	4021	4452	4102	124	1297	500	3120	5	1	24803369	1069	18.50	1.75	12	2.41	233.00	2462.00	6090	20230619	-29.23	3035	20230103	42.01	6090	-29.23	20230619	3035	42.01	20230103	6090	-29.23	20230619	3035	42.01	20230103	4.05	N	128660	500	124 억		200135	N	N	0	N	00	N
133	20230808	130707	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4390	45	2	1.04	2423942415	545045	110.60	4285	4580	4285	5640	3045	4345	4447.24	0.81	0	3721	4721	4532	4371	4182	4021	4452	4102	124	1297	500	3120	5	1	24803369	1089	18.84	1.78	12	2.20	233.00	2462.00	6090	20230619	-27.91	3035	20230103	44.65	6090	-27.91	20230619	3035	44.65	20230103	6090	-27.91	20230619	3035	44.65	20230103	4.05	N	128660	500	124 억		200135	N	N	0	N	00	N
134	20230808	120713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4410	65	2	1.50	2376691500	534308	108.42	4285	4580	4285	5640	3045	4345	4448.18	0.81	0	-1315	4721	4532	4371	4182	4021	4452	4102	124	1297	500	3120	5	1	24803369	1094	18.93	1.79	12	2.15	233.00	2462.00	6090	20230619	-27.59	3035	20230103	45.30	6090	-27.59	20230619	3035	45.30	20230103	6090	-27.59	20230619	3035	45.30	20230103	4.05	N	128660	500	124 억		200135	N	N	0	N	00	N
135	20230808	110704	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4410	65	2	1.50	2202316985	494492	100.34	4285	4580	4285	5640	3045	4345	4453.71	0.81	0	6060	4721	4532	4371	4182	4021	4452	4102	124	1297	500	3120	5	1	24803369	1094	18.93	1.79	12	1.99	233.00	2462.00	6090	20230619	-27.59	3035	20230103	45.30	6090	-27.59	20230619	3035	45.30	20230103	6090	-27.59	20230619	3035	45.30	20230103	4.05	N	128660	500	124 억		200135	N	N	0	N	00	N
136	20230808	100716	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4375	30	2	0.69	653186070	148503	30.13	4285	4490	4285	5640	3045	4345	4398.49	0.81	0	9855	4721	4532	4371	4182	4021	4452	4102	124	1297	500	3120	5	1	24803369	1085	18.78	1.78	12	0.60	233.00	2462.00	6090	20230619	-28.16	3035	20230103	44.15	6090	-28.16	20230619	3035	44.15	20230103	6090	-28.16	20230619	3035	44.15	20230103	4.05	N	128660	500	124 억		200135	N	N	0	N	00	N
137	20230808	090718	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4355	10	2	0.23	96887385	22479	4.56	4285	4370	4285	5640	3045	4345	4310.05	0.81	0	8255	4721	4532	4371	4182	4021	4452	4102	124	1297	500	3120	5	1	24803369	1080	18.69	1.77	12	0.09	233.00	2462.00	6090	20230619	-28.49	3035	20230103	43.49	6090	-28.49	20230619	3035	43.49	20230103	6090	-28.49	20230619	3035	43.49	20230103	4.05	N	128660	500	124 억		200135	N	N	0	N	00	N
138	20230807	160712	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4345	25	2	0.58	2113513510	482841	369.25	4350	4560	4210	5610	3025	4320	4377.49	0.57	0	60835	4423	4371	4268	4216	4113	4397	4242	124	1292	500	3110	5	1	24803369	1078	18.65	1.76	12	1.95	233.00	2462.00	6090	20230619	-28.65	3035	20230103	43.16	6090	-28.65	20230619	3035	43.16	20230103	6090	-28.65	20230619	3035	43.16	20230103	3.70	N	128660	500	124 억		141130	N	N	0	N	00	N
139	20230807	150712	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4335	15	2	0.35	1900808510	434125	332.00	4350	4560	4210	5610	3025	4320	4378.48	0.57	0	63326	4423	4371	4268	4216	4113	4397	4242	124	1292	500	3110	5	1	24803369	1075	18.61	1.76	12	1.75	233.00	2462.00	6090	20230619	-28.82	3035	20230103	42.83	6090	-28.82	20230619	3035	42.83	20230103	6090	-28.82	20230619	3035	42.83	20230103	3.70	N	128660	500	124 억		141130	N	N	0	N	00	N
140	20230807	140714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4345	25	2	0.58	1661049170	378227	289.25	4350	4560	4210	5610	3025	4320	4391.67	0.57	0	52517	4423	4371	4268	4216	4113	4397	4242	124	1292	500	3110	5	1	24803369	1078	18.65	1.76	12	1.52	233.00	2462.00	6090	20230619	-28.65	3035	20230103	43.16	6090	-28.65	20230619	3035	43.16	20230103	6090	-28.65	20230619	3035	43.16	20230103	3.70	N	128660	500	124 억		141130	N	N	0	N	00	N
141	20230807	130708	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4380	60	2	1.39	574792180	133692	102.24	4350	4435	4210	5610	3025	4320	4299.38	0.57	0	18605	4423	4371	4268	4216	4113	4397	4242	124	1292	500	3110	5	1	24803369	1086	18.80	1.78	12	0.54	233.00	2462.00	6090	20230619	-28.08	3035	20230103	44.32	6090	-28.08	20230619	3035	44.32	20230103	6090	-28.08	20230619	3035	44.32	20230103	3.70	N	128660	500	124 억		141130	N	N	0	N	00	N
142	20230807	120706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4365	45	2	1.04	451880065	105747	80.87	4350	4435	4210	5610	3025	4320	4273.22	0.57	0	7569	4423	4371	4268	4216	4113	4397	4242	124	1292	500	3110	5	1	24803369	1083	18.73	1.77	12	0.43	233.00	2462.00	6090	20230619	-28.33	3035	20230103	43.82	6090	-28.33	20230619	3035	43.82	20230103	6090	-28.33	20230619	3035	43.82	20230103	3.70	N	128660	500	124 억		141130	N	N	0	N	00	N
143	20230807	110702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4340	20	2	0.46	371387570	87299	66.76	4350	4370	4210	5610	3025	4320	4254.20	0.57	0	2689	4423	4371	4268	4216	4113	4397	4242	124	1292	500	3110	5	1	24803369	1076	18.63	1.76	12	0.35	233.00	2462.00	6090	20230619	-28.74	3035	20230103	43.00	6090	-28.74	20230619	3035	43.00	20230103	6090	-28.74	20230619	3035	43.00	20230103	3.70	N	128660	500	124 억		141130	N	N	0	N	00	N
144	20230807	100709	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4225	-95	5	-2.20	234731590	55259	42.26	4350	4350	4225	5610	3025	4320	4247.84	0.57	0	-3200	4423	4371	4268	4216	4113	4397	4242	124	1292	500	3110	5	1	24803369	1048	18.13	1.72	12	0.22	233.00	2462.00	6090	20230619	-30.62	3035	20230103	39.21	6090	-30.62	20230619	3035	39.21	20230103	6090	-30.62	20230619	3035	39.21	20230103	3.70	N	128660	500	124 억		141130	N	N	0	N	00	N
145	20230807	090708	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4290	-30	5	-0.69	16336130	3793	2.90	4350	4350	4275	5610	3025	4320	4306.92	0.57	0	-1474	4423	4371	4268	4216	4113	4397	4242	124	1292	500	3110	5	1	24803369	1064	18.41	1.74	12	0.02	233.00	2462.00	6090	20230619	-29.56	3035	20230103	41.35	6090	-29.56	20230619	3035	41.35	20230103	6090	-29.56	20230619	3035	41.35	20230103	3.70	N	128660	500	124 억		141130	N	N	0	N	00	N
146	20230804	160703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4320	60	2	1.41	549741805	129690	5.07	4250	4320	4165	5530	2985	4260	4238.75	0.48	0	21654	5416	4837	4481	3902	3546	4660	3725	124	1272	500	3060	5	1	24803369	1072	18.54	1.75	12	0.52	233.00	2462.00	6090	20230619	-29.06	3035	20230103	42.34	6090	-29.06	20230619	3035	42.34	20230103	6090	-29.06	20230619	3035	42.34	20230103	3.60	N	128660	500	124 억		118976	N	N	0	N	00	N
147	20230804	150702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4290	30	2	0.70	498716570	117843	4.60	4250	4310	4165	5530	2985	4260	4232.04	0.48	0	25546	5416	4837	4481	3902	3546	4660	3725	124	1272	500	3060	5	1	24803369	1064	18.41	1.74	12	0.48	233.00	2462.00	6090	20230619	-29.56	3035	20230103	41.35	6090	-29.56	20230619	3035	41.35	20230103	6090	-29.56	20230619	3035	41.35	20230103	3.60	N	128660	500	124 억		118976	N	N	0	N	00	N
148	20230804	140713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4235	-25	5	-0.59	387834320	91915	3.59	4250	4285	4165	5530	2985	4260	4219.48	0.48	0	14173	5416	4837	4481	3902	3546	4660	3725	124	1272	500	3060	5	1	24803369	1050	18.18	1.72	12	0.37	233.00	2462.00	6090	20230619	-30.46	3035	20230103	39.54	6090	-30.46	20230619	3035	39.54	20230103	6090	-30.46	20230619	3035	39.54	20230103	3.60	N	128660	500	124 억		118976	N	N	0	N	00	N
149	20230804	130700	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4250	-10	5	-0.23	359899220	85300	3.33	4250	4285	4165	5530	2985	4260	4219.21	0.48	0	12868	5416	4837	4481	3902	3546	4660	3725	124	1272	500	3060	5	1	24803369	1054	18.24	1.73	12	0.34	233.00	2462.00	6090	20230619	-30.21	3035	20230103	40.03	6090	-30.21	20230619	3035	40.03	20230103	6090	-30.21	20230619	3035	40.03	20230103	3.60	N	128660	500	124 억		118976	N	N	0	N	00	N
150	20230804	120659	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4215	-45	5	-1.06	323505740	76688	3.00	4250	4285	4165	5530	2985	4260	4218.45	0.48	0	10088	5416	4837	4481	3902	3546	4660	3725	124	1272	500	3060	5	1	24803369	1045	18.09	1.71	12	0.31	233.00	2462.00	6090	20230619	-30.79	3035	20230103	38.88	6090	-30.79	20230619	3035	38.88	20230103	6090	-30.79	20230619	3035	38.88	20230103	3.60	N	128660	500	124 억		118976	N	N	0	N	00	N
151	20230804	110706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4225	-35	5	-0.82	283914150	67271	2.63	4250	4285	4165	5530	2985	4260	4220.44	0.48	0	11587	5416	4837	4481	3902	3546	4660	3725	124	1272	500	3060	5	1	24803369	1048	18.13	1.72	12	0.27	233.00	2462.00	6090	20230619	-30.62	3035	20230103	39.21	6090	-30.62	20230619	3035	39.21	20230103	6090	-30.62	20230619	3035	39.21	20230103	3.60	N	128660	500	124 억		118976	N	N	0	N	00	N
152	20230804	100656	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4275	15	2	0.35	252877085	59952	2.34	4250	4285	4165	5530	2985	4260	4217.97	0.48	0	10345	5416	4837	4481	3902	3546	4660	3725	124	1272	500	3060	5	1	24803369	1060	18.35	1.74	12	0.24	233.00	2462.00	6090	20230619	-29.80	3035	20230103	40.86	6090	-29.80	20230619	3035	40.86	20230103	6090	-29.80	20230619	3035	40.86	20230103	3.60	N	128660	500	124 억		118976	N	N	0	N	00	N
153	20230804	090655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4260	0	3	0.00	81806880	19397	0.76	4250	4260	4165	5530	2985	4260	4217.45	0.48	0	5831	5416	4837	4481	3902	3546	4660	3725	124	1272	500	3060	5	1	24803369	1057	18.28	1.73	12	0.08	233.00	2462.00	6090	20230619	-30.05	3035	20230103	40.36	6090	-30.05	20230619	3035	40.36	20230103	6090	-30.05	20230619	3035	40.36	20230103	3.60	N	128660	500	124 억		118976	N	N	0	N	00	N
154	20230803	160656	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4260	-185	5	-4.16	11918472120	2533612	781.38	4570	5060	4125	5770	3115	4445	4704.34	1.45	0	-240370	4841	4642	4536	4337	4231	4590	4285	124	1327	500	3200	5	1	24803369	1057	18.28	1.73	12	10.21	233.00	2462.00	6090	20230619	-30.05	3035	20230103	40.36	6090	-30.05	20230619	3035	40.36	20230103	6090	-30.05	20230619	3035	40.36	20230103	3.41	N	128660	500	124 억		358785	N	N	0	N	00	N
155	20230803	150702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4250	-195	5	-4.39	11767097985	2498050	770.41	4570	5060	4125	5770	3115	4445	4710.52	1.45	0	-250431	4841	4642	4536	4337	4231	4590	4285	124	1327	500	3200	5	1	24803369	1054	18.24	1.73	12	10.07	233.00	2462.00	6090	20230619	-30.21	3035	20230103	40.03	6090	-30.21	20230619	3035	40.03	20230103	6090	-30.21	20230619	3035	40.03	20230103	3.41	N	128660	500	124 억		358785	N	N	0	N	00	N
156	20230803	140655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4290	-155	5	-3.49	11561513840	2449928	755.57	4570	5060	4125	5770	3115	4445	4719.14	1.45	0	-240888	4841	4642	4536	4337	4231	4590	4285	124	1327	500	3200	5	1	24803369	1064	18.41	1.74	12	9.88	233.00	2462.00	6090	20230619	-29.56	3035	20230103	41.35	6090	-29.56	20230619	3035	41.35	20230103	6090	-29.56	20230619	3035	41.35	20230103	3.41	N	128660	500	124 억		358785	N	N	0	N	00	N
157	20230803	130658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4270	-175	5	-3.94	11509445990	2437767	751.82	4570	5060	4125	5770	3115	4445	4721.32	1.45	0	-237966	4841	4642	4536	4337	4231	4590	4285	124	1327	500	3200	5	1	24803369	1059	18.33	1.73	12	9.83	233.00	2462.00	6090	20230619	-29.89	3035	20230103	40.69	6090	-29.89	20230619	3035	40.69	20230103	6090	-29.89	20230619	3035	40.69	20230103	3.41	N	128660	500	124 억		358785	N	N	0	N	00	N
158	20230803	120701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4325	-120	5	-2.70	11230761275	2373120	731.88	4570	5060	4125	5770	3115	4445	4732.50	1.45	0	-214204	4841	4642	4536	4337	4231	4590	4285	124	1327	500	3200	5	1	24803369	1073	18.56	1.76	12	9.57	233.00	2462.00	6090	20230619	-28.98	3035	20230103	42.50	6090	-28.98	20230619	3035	42.50	20230103	6090	-28.98	20230619	3035	42.50	20230103	3.41	N	128660	500	124 억		358785	N	N	0	N	00	N
159	20230803	110653	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4295	-150	5	-3.37	10837180045	2281321	703.57	4570	5060	4125	5770	3115	4445	4750.41	1.45	0	-201388	4841	4642	4536	4337	4231	4590	4285	124	1327	500	3200	5	1	24803369	1065	18.43	1.74	12	9.20	233.00	2462.00	6090	20230619	-29.47	3035	20230103	41.52	6090	-29.47	20230619	3035	41.52	20230103	6090	-29.47	20230619	3035	41.52	20230103	3.41	N	128660	500	124 억		358785	N	N	0	N	00	N
160	20230803	100652	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4770	325	2	7.31	6641524320	1368080	421.92	4570	5060	4425	5770	3115	4445	4854.66	1.45	0	-148333	4841	4642	4536	4337	4231	4590	4285	124	1327	500	3200	5	1	24803369	1183	20.47	1.94	12	5.52	233.00	2462.00	6090	20230619	-21.67	3035	20230103	57.17	6090	-21.67	20230619	3035	57.17	20230103	6090	-21.67	20230619	3035	57.17	20230103	3.41	N	128660	500	124 억		358785	N	N	0	N	00	N
161	20230803	090652	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4430	-15	5	-0.34	158972585	35283	10.88	4570	4575	4425	5770	3115	4445	4505.81	1.45	0	-10616	4841	4642	4536	4337	4231	4590	4285	124	1327	500	3200	5	1	24803369	1099	19.01	1.80	12	0.14	233.00	2462.00	6090	20230619	-27.26	3035	20230103	45.96	6090	-27.26	20230619	3035	45.96	20230103	6090	-27.26	20230619	3035	45.96	20230103	3.41	N	128660	500	124 억		358785	N	N	0	N	00	N
162	20230802	160656	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4445	-155	5	-3.37	1465255405	320963	210.08	4600	4735	4430	5980	3220	4600	4565.18	1.38	0	17183	4733	4666	4583	4516	4433	4625	4475	124	1380	500	3310	5	1	24803369	1103	19.08	1.81	12	1.29	233.00	2462.00	6090	20230619	-27.01	3035	20230103	46.46	6090	-27.01	20230619	3035	46.46	20230103	6090	-27.01	20230619	3035	46.46	20230103	3.34	N	128660	500	124 억		341230	N	N	0	N	00	N
163	20230802	150704	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4505	-95	5	-2.07	1402150920	306815	200.82	4600	4735	4430	5980	3220	4600	4570.02	1.38	0	13876	4733	4666	4583	4516	4433	4625	4475	124	1380	500	3310	5	1	24803369	1117	19.33	1.83	12	1.24	233.00	2462.00	6090	20230619	-26.03	3035	20230103	48.43	6090	-26.03	20230619	3035	48.43	20230103	6090	-26.03	20230619	3035	48.43	20230103	3.34	N	128660	500	124 억		341230	N	N	0	N	00	N
164	20230802	140658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4475	-125	5	-2.72	1342502960	293534	192.13	4600	4735	4430	5980	3220	4600	4573.59	1.38	0	21664	4733	4666	4583	4516	4433	4625	4475	124	1380	500	3310	5	1	24803369	1110	19.21	1.82	12	1.18	233.00	2462.00	6090	20230619	-26.52	3035	20230103	47.45	6090	-26.52	20230619	3035	47.45	20230103	6090	-26.52	20230619	3035	47.45	20230103	3.34	N	128660	500	124 억		341230	N	N	0	N	00	N
165	20230802	130654	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4545	-55	5	-1.20	979041105	212868	139.33	4600	4735	4480	5980	3220	4600	4599.29	1.38	0	39015	4733	4666	4583	4516	4433	4625	4475	124	1380	500	3310	5	1	24803369	1127	19.51	1.85	12	0.86	233.00	2462.00	6090	20230619	-25.37	3035	20230103	49.75	6090	-25.37	20230619	3035	49.75	20230103	6090	-25.37	20230619	3035	49.75	20230103	3.34	N	128660	500	124 억		341230	N	N	0	N	00	N
166	20230802	120648	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4575	-25	5	-0.54	779832610	168724	110.44	4600	4735	4495	5980	3220	4600	4621.94	1.38	0	32177	4733	4666	4583	4516	4433	4625	4475	124	1380	500	3310	5	1	24803369	1135	19.64	1.86	12	0.68	233.00	2462.00	6090	20230619	-24.88	3035	20230103	50.74	6090	-24.88	20230619	3035	50.74	20230103	6090	-24.88	20230619	3035	50.74	20230103	3.34	N	128660	500	124 억		341230	N	N	0	N	00	N
167	20230802	110649	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4660	60	2	1.30	390440500	83304	54.53	4600	4735	4595	5980	3220	4600	4686.94	1.38	0	-2323	4733	4666	4583	4516	4433	4625	4475	124	1380	500	3310	5	1	24803369	1156	20.00	1.89	12	0.34	233.00	2462.00	6090	20230619	-23.48	3035	20230103	53.54	6090	-23.48	20230619	3035	53.54	20230103	6090	-23.48	20230619	3035	53.54	20230103	3.34	N	128660	500	124 억		341230	N	N	0	N	00	N
168	20230802	100650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4680	80	2	1.74	318275330	67939	44.47	4600	4735	4595	5980	3220	4600	4684.72	1.38	0	-1138	4733	4666	4583	4516	4433	4625	4475	124	1380	500	3310	5	1	24803369	1161	20.09	1.90	12	0.27	233.00	2462.00	6090	20230619	-23.15	3035	20230103	54.20	6090	-23.15	20230619	3035	54.20	20230103	6090	-23.15	20230619	3035	54.20	20230103	3.34	N	128660	500	124 억		341230	N	N	0	N	00	N
169	20230802	090651	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4645	45	2	0.98	15218955	3301	2.16	4600	4650	4595	5980	3220	4600	4610.41	1.38	0	667	4733	4666	4583	4516	4433	4625	4475	124	1380	500	3310	5	1	24803369	1152	19.94	1.89	12	0.01	233.00	2462.00	6090	20230619	-23.73	3035	20230103	53.05	6090	-23.73	20230619	3035	53.05	20230103	6090	-23.73	20230619	3035	53.05	20230103	3.34	N	128660	500	124 억		341230	N	N	0	N	00	N
170	20230801	160651	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4600	-40	5	-0.86	681475885	149189	149.38	4605	4650	4500	6030	3250	4640	4567.64	1.39	0	-4221	4733	4686	4593	4546	4453	4710	4570	124	1390	500	3340	5	1	24803369	1141	19.74	1.87	12	0.60	233.00	2462.00	6090	20230619	-24.47	3035	20230103	51.57	6090	-24.47	20230619	3035	51.57	20230103	6090	-24.47	20230619	3035	51.57	20230103	3.44	N	128660	500	124 억		345734	N	N	0	N	00	N
171	20230801	150647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4575	-65	5	-1.40	657725225	144021	144.20	4605	4650	4500	6030	3250	4640	4566.87	1.39	0	-3749	4733	4686	4593	4546	4453	4710	4570	124	1390	500	3340	5	1	24803369	1135	19.64	1.86	12	0.58	233.00	2462.00	6090	20230619	-24.88	3035	20230103	50.74	6090	-24.88	20230619	3035	50.74	20230103	6090	-24.88	20230619	3035	50.74	20230103	3.44	N	128660	500	124 억		345734	N	N	0	N	00	N
172	20230801	140701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4555	-85	5	-1.83	637889970	139672	139.85	4605	4650	4500	6030	3250	4640	4567.06	1.39	0	-4825	4733	4686	4593	4546	4453	4710	4570	124	1390	500	3340	5	1	24803369	1130	19.55	1.85	12	0.56	233.00	2462.00	6090	20230619	-25.21	3035	20230103	50.08	6090	-25.21	20230619	3035	50.08	20230103	6090	-25.21	20230619	3035	50.08	20230103	3.44	N	128660	500	124 억		345734	N	N	0	N	00	N
173	20230801	130646	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4595	-45	5	-0.97	468020210	102551	102.68	4605	4650	4500	6030	3250	4640	4563.78	1.39	0	7442	4733	4686	4593	4546	4453	4710	4570	124	1390	500	3340	5	1	24803369	1140	19.72	1.87	12	0.41	233.00	2462.00	6090	20230619	-24.55	3035	20230103	51.40	6090	-24.55	20230619	3035	51.40	20230103	6090	-24.55	20230619	3035	51.40	20230103	3.44	N	128660	500	124 억		345734	N	N	0	N	00	N
174	20230801	120645	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4615	-25	5	-0.54	352873935	77524	77.62	4605	4640	4500	6030	3250	4640	4551.80	1.39	0	16659	4733	4686	4593	4546	4453	4710	4570	124	1390	500	3340	5	1	24803369	1145	19.81	1.87	12	0.31	233.00	2462.00	6090	20230619	-24.22	3035	20230103	52.06	6090	-24.22	20230619	3035	52.06	20230103	6090	-24.22	20230619	3035	52.06	20230103	3.44	N	128660	500	124 억		345734	N	N	0	N	00	N
175	20230801	110643	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4535	-105	5	-2.26	271530005	59633	59.71	4605	4640	4500	6030	3250	4640	4553.35	1.39	0	23998	4733	4686	4593	4546	4453	4710	4570	124	1390	500	3340	5	1	24803369	1125	19.46	1.84	12	0.24	233.00	2462.00	6090	20230619	-25.53	3035	20230103	49.42	6090	-25.53	20230619	3035	49.42	20230103	6090	-25.53	20230619	3035	49.42	20230103	3.44	N	128660	500	124 억		345734	N	N	0	N	00	N
176	20230801	100648	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4565	-75	5	-1.62	126431500	27588	27.62	4605	4640	4500	6030	3250	4640	4582.84	1.39	0	10682	4733	4686	4593	4546	4453	4710	4570	124	1390	500	3340	5	1	24803369	1132	19.59	1.85	12	0.11	233.00	2462.00	6090	20230619	-25.04	3035	20230103	50.41	6090	-25.04	20230619	3035	50.41	20230103	6090	-25.04	20230619	3035	50.41	20230103	3.44	N	128660	500	124 억		345734	N	N	0	N	00	N
177	20230801	090642	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4615	-25	5	-0.54	17449095	3803	3.81	4605	4630	4570	6030	3250	4640	4588.24	1.39	0	970	4733	4686	4593	4546	4453	4710	4570	124	1390	500	3340	5	1	24803369	1145	19.81	1.87	12	0.02	233.00	2462.00	6090	20230619	-24.22	3035	20230103	52.06	6090	-24.22	20230619	3035	52.06	20230103	6090	-24.22	20230619	3035	52.06	20230103	3.44	N	128660	500	124 억		345734	N	N	0	N	00	N